株価チャート

2019/10/31～2020/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
03/31663664653661-1.34%10,20098億3039万+6.44%27.051.22
03/30641670631670-1.62%21,00099億6424万+7.72%27.411.23
03/27672682668681+2.25%30,800101億2783万+9.31%27.861.25
03/26648666642666+2.15%22,40099億475万+6.73%27.251.23
03/25625652625652+7.06%18,00096億9654万+4.32%26.681.2
03/24610619604609+0.16%12,90090億5704万-2.87%24.921.12
03/23595608587608+2.01%29,00090億4217万-3.49%24.881.12
03/19610615593596-2.45%11,90088億6371万-6.14%24.391.1
03/18619622605611-1.29%7,40090億8679万-4.38%251.12
03/17580627580619+2.15%26,10092億576万-3.88%25.331.14
03/16596621587606+8.21%27,90090億1243万-6.48%24.81.12
03/13560580553560-4.11%49,10083億2832万-14.11%22.911.03
03/12599599578584-1.02%24,50086億8524万-11.25%23.91.07
03/11598613588590+0.17%18,60087億7448万-11.01%24.141.09
03/10574592551589-0.17%38,40087億5960万-11.83%24.11.08
03/09600601590590-1.83%24,30087億7448万-12.33%24.141.09
03/06601609600601+0.17%19,40089億3807万-11.36%24.591.11
03/05604607600600-0.66%20,90089億2320万-12.15%24.551.1
03/04608614603604-0.49%16,90089億8268万-12.08%24.711.11
03/03650651600607-2.57%31,60090億2730万-12.16%24.841.12
03/02595625595623+3.32%28,30092億6525万-10.36%25.491.15
02/28650651601603-8.08%38,80089億6781万-13.73%24.671.11
02/27671671656656-1.94%21,80097億5603万-6.82%26.841.21
02/26671677667669-0.59%20,80099億4936万-5.37%27.371.23
02/25675680673673-2.89%23,300100億885万-5.21%27.541.24
02/21690695690693+0.29%5,900103億629万-2.67%28.361.28
02/206976976916910%3,800102億7655万-3.09%28.271.27
02/19690694690691-0.29%12,200102億7655万-3.36%28.271.27
02/18698699692693-0.57%11,900103億629万-3.35%28.361.28
02/17703703697697-1.13%12,800103億6578万-2.92%28.521.28
02/14711711700705-1.95%18,900104億8476万-1.95%28.851.3
02/13719719712719+1.27%7,500106億9296万0%29.421.32
02/12721721710710-1.11%9,100105億5912万-1.25%29.051.31
02/107187207147180%7,300106億7809万-0.28%29.381.32
02/07714719712718+0.14%7,000106億7809万-0.28%29.381.32
02/067137187137170%10,900106億6322万-0.42%29.341.32
02/05710719710717+0.7%7,600106億6322万-0.42%29.341.32
02/04709712709712+0.42%4,100105億8886万-1.11%29.131.31
02/03705715705709-0.14%8,600105億4424万-1.53%29.011.3
01/31725725709710-1.93%10,100105億5912万-1.39%29.051.31
01/30706725701724+2.12%15,100107億6732万+0.56%29.621.33
01/29708711702709+0.14%11,800105億4424万-1.53%29.011.3
01/28691718691708+1.87%14,900105億2937万-1.8%28.971.3
01/27677710677695-2.39%54,200103億3604万-3.74%28.441.28
01/24721724712712-1.66%8,600105億8886万-1.39%29.131.31
01/23728729724724-0.82%7,800107億6732万+0.28%29.621.33
01/22735735729730-0.68%11,100108億5656万+1.25%29.871.34
01/21730735725735+0.68%9,600109億3092万+2.08%30.071.35
01/20728733728730+0.27%8,100108億5656万+1.53%29.871.34
01/17730732728728-0.27%9,100108億2681万+1.53%29.791.34
01/16738738730730-1.22%10,500108億5656万+1.96%29.871.34
01/15726739725739+1.37%25,300109億9040万+3.5%30.241.36
01/14726732722729+0.41%15,000108億4168万+2.24%29.831.34
01/10747747726726+0.83%29,500107億9707万+2.11%29.711.34
01/09735736720720+1.12%30,700107億784万+1.55%29.461.32
01/08715717704712-1.39%18,500105億8886万+0.56%29.131.31
01/07720726720722+0.56%8,300107億3758万+2.12%29.541.33
01/06727728713718-1.24%14,000106億7809万+1.84%29.381.32
2019
12/30750750722727+1.39%28,600108億1194万+3.27%29.751.34
12/27709717709717+0.7%8,400106億6322万+2.14%29.341.32
12/26712713709712+0.28%11,800105億8886万+1.71%29.131.31
12/25713713709710-0.42%5,800105億5912万+1.57%29.051.31
12/24712716709713-0.83%11,600106億373万+2.15%29.171.31
12/23718719716719-0.42%6,800106億9296万+3.16%29.421.32
12/20721723717722-0.14%10,400107億3758万+3.88%29.541.33
12/19724727722723-0.28%11,800107億5245万+4.33%29.581.33
12/187297297237250%20,100107億8220万+4.77%29.661.33
12/17712725710725+2.4%32,100107億8220万+5.07%29.661.33
12/16710712706708+0.43%16,800105億2937万+2.76%28.971.3
12/13707709705705+0.57%15,000104億8476万+2.47%28.851.3
12/12710710701701-0.43%12,500104億2527万+2.04%28.681.29
12/11700706700704+0.72%16,800104億6988万+2.47%28.811.3
12/10697701697699+0.58%17,500103億9552万+1.75%28.61.29
12/09695697694695+0.29%8,500103億3604万+1.16%28.441.28
12/06699699693693-0.43%12,200103億629万+0.87%28.361.28
12/05695699695696+0.58%14,000103億5091万+1.31%28.481.28
12/04688692687692+0.58%16,800102億9142万+0.87%28.311.27
12/03688689685688-0.15%10,800102億3193万+0.29%28.151.27
12/02681689681689+1.03%14,900102億4680万+0.44%28.191.27
11/29682683682682-0.15%7,700101億4270万-0.58%27.911.25
11/286836836826830%9,500101億5757万-0.44%27.951.26
11/27684684681683+0.44%11,900101億5757万-0.44%27.951.26
11/266806846806800%18,800101億1296万-1.02%27.821.25
11/25680682679680+0.15%13,200101億1296万-1.16%27.821.25
11/226806826796790%25,900100億9808万-1.45%27.781.25
11/21683683677679-0.59%14,400100億9808万-1.59%27.781.25
11/20683684680683+0.44%13,100101億5757万-1.3%27.951.26
11/19683684679680-0.44%20,500101億1296万-1.88%27.821.25
11/18685686679683+0.15%39,900101億5757万-1.59%27.951.26
11/15678684675682+0.29%45,700101億4270万-1.73%27.911.25
11/14685689678680-0.73%53,000101億1296万-2.3%27.821.25
11/13698698685685-1.3%77,000101億8732万-1.72%28.031.26
11/12690696688694+1.46%18,700103億2116万-0.57%28.41.28
11/11692693679684-1.16%49,600101億7244万-2.15%27.991.26
11/08694694690692+0.14%9,300102億9142万-1.14%28.311.27
11/07693693691691-0.29%5,200102億7655万-1.43%28.271.27
11/06697698693693-0.57%11,000103億629万-1.28%28.361.28
11/056977006936970%21,700103億6578万-0.85%28.521.28
11/01692697690697+0.87%17,600103億6578万-0.99%28.521.28
10/31689691685691+0.44%15,600102億7655万-1.99%28.271.27